Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-09)Premium Content

Comerica Inc (CMA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMA 161216C00045000 C 12/16/16 45.0 23.80 25.70
CMA 161216C00050000 C 12/16/16 50.0 18.60 20.45
CMA 161216C00052500 C 12/16/16 52.5 16.00 17.90
CMA 161216C00055000 C 12/16/16 55.0 13.65 15.45
CMA 161216C00057500 C 12/16/16 57.5 10.95 12.95
CMA 161216C00060000 C 12/16/16 60.0 9.75 10.15
CMA 161216C00065000 C 12/16/16 65.0 4.80 5.15
CMA 161216C00070000 C 12/16/16 70.0 1.04 1.25
CMA 161216C00075000 C 12/16/16 75.0 0.05 0.21
CMA 161216C00080000 C 12/16/16 80.0 0.00 0.15
CMA 161216C00085000 C 12/16/16 85.0 0.00 0.19
CMA 161216P00045000 P 12/16/16 45.0 0.00 0.18
CMA 161216P00050000 P 12/16/16 50.0 0.00 0.18
CMA 161216P00052500 P 12/16/16 52.5 0.00 0.19
CMA 161216P00055000 P 12/16/16 55.0 0.00 0.19
CMA 161216P00057500 P 12/16/16 57.5 0.00 0.20
CMA 161216P00060000 P 12/16/16 60.0 0.00 0.21
CMA 161216P00065000 P 12/16/16 65.0 0.09 0.24
CMA 161216P00070000 P 12/16/16 70.0 1.34 1.44
CMA 161216P00075000 P 12/16/16 75.0 5.15 6.55
CMA 161216P00080000 P 12/16/16 80.0 9.75 11.95
CMA 161216P00085000 P 12/16/16 85.0 14.80 16.65
CMA 170120C00018000 C 01/20/17 18.0 49.55 53.05
CMA 170120C00020000 C 01/20/17 20.0 47.55 51.50
CMA 170120C00021000 C 01/20/17 21.0 46.50 50.50
CMA 170120C00022000 C 01/20/17 22.0 45.50 49.50
CMA 170120C00023000 C 01/20/17 23.0 44.50 48.50
CMA 170120C00024000 C 01/20/17 24.0 43.50 47.50
CMA 170120C00025000 C 01/20/17 25.0 42.70 46.50
CMA 170120C00026000 C 01/20/17 26.0 41.50 45.50
CMA 170120C00027000 C 01/20/17 27.0 40.50 44.50
CMA 170120C00028000 C 01/20/17 28.0 39.50 43.50
CMA 170120C00029000 C 01/20/17 29.0 38.50 42.40
CMA 170120C00030000 C 01/20/17 30.0 37.60 41.10
CMA 170120C00031000 C 01/20/17 31.0 36.50 40.50
CMA 170120C00032000 C 01/20/17 32.0 35.50 39.50
CMA 170120C00033000 C 01/20/17 33.0 34.50 38.40
CMA 170120C00034000 C 01/20/17 34.0 33.60 37.40
CMA 170120C00035000 C 01/20/17 35.0 33.70 36.10
CMA 170120C00036000 C 01/20/17 36.0 32.15 34.90
CMA 170120C00037000 C 01/20/17 37.0 31.20 34.35
CMA 170120C00038000 C 01/20/17 38.0 30.70 32.60
CMA 170120C00039000 C 01/20/17 39.0 29.70 32.05
CMA 170120C00040000 C 01/20/17 40.0 28.75 31.15
CMA 170120C00041000 C 01/20/17 41.0 27.75 30.05
CMA 170120C00042000 C 01/20/17 42.0 26.00 28.60
CMA 170120C00043000 C 01/20/17 43.0 25.70 27.70
CMA 170120C00044000 C 01/20/17 44.0 24.75 26.60
CMA 170120C00045000 C 01/20/17 45.0 23.75 26.05
CMA 170120C00046000 C 01/20/17 46.0 22.75 24.65
CMA 170120C00047000 C 01/20/17 47.0 21.70 23.60
CMA 170120C00048000 C 01/20/17 48.0 20.75 22.55
CMA 170120C00049000 C 01/20/17 49.0 19.80 21.40
CMA 170120C00050000 C 01/20/17 50.0 18.55 20.40
CMA 170120C00052500 C 01/20/17 52.5 15.40 18.95
CMA 170120C00055000 C 01/20/17 55.0 14.60 15.15
CMA 170120C00057500 C 01/20/17 57.5 10.50 13.95
CMA 170120C00060000 C 01/20/17 60.0 9.90 10.45
CMA 170120C00065000 C 01/20/17 65.0 5.85 6.10
CMA 170120C00070000 C 01/20/17 70.0 2.62 2.84
CMA 170120C00075000 C 01/20/17 75.0 0.92 1.07
CMA 170120C00080000 C 01/20/17 80.0 0.23 0.40
CMA 170120P00018000 P 01/20/17 18.0 0.00 0.10
CMA 170120P00020000 P 01/20/17 20.0 0.00 0.10
CMA 170120P00021000 P 01/20/17 21.0 0.00 0.03
CMA 170120P00022000 P 01/20/17 22.0 0.00 0.10
CMA 170120P00023000 P 01/20/17 23.0 0.00 0.03
CMA 170120P00024000 P 01/20/17 24.0 0.00 0.03
CMA 170120P00025000 P 01/20/17 25.0 0.00 0.03
CMA 170120P00026000 P 01/20/17 26.0 0.00 0.10
CMA 170120P00027000 P 01/20/17 27.0 0.00 0.10
CMA 170120P00028000 P 01/20/17 28.0 0.00 0.04
CMA 170120P00029000 P 01/20/17 29.0 0.00 0.10
CMA 170120P00030000 P 01/20/17 30.0 0.00 0.06
CMA 170120P00031000 P 01/20/17 31.0 0.00 0.10
CMA 170120P00032000 P 01/20/17 32.0 0.00 0.07
CMA 170120P00033000 P 01/20/17 33.0 0.00 0.07
CMA 170120P00034000 P 01/20/17 34.0 0.00 0.08
CMA 170120P00035000 P 01/20/17 35.0 0.00 0.10
CMA 170120P00036000 P 01/20/17 36.0 0.00 0.14
CMA 170120P00037000 P 01/20/17 37.0 0.00 0.17
CMA 170120P00038000 P 01/20/17 38.0 0.00 0.19
CMA 170120P00039000 P 01/20/17 39.0 0.00 0.23
CMA 170120P00040000 P 01/20/17 40.0 0.00 0.26
CMA 170120P00041000 P 01/20/17 41.0 0.00 0.30
CMA 170120P00042000 P 01/20/17 42.0 0.01 0.32
CMA 170120P00043000 P 01/20/17 43.0 0.00 0.35
CMA 170120P00044000 P 01/20/17 44.0 0.00 0.10
CMA 170120P00045000 P 01/20/17 45.0 0.05 0.42
CMA 170120P00046000 P 01/20/17 46.0 0.00 0.46
CMA 170120P00047000 P 01/20/17 47.0 0.00 0.48
CMA 170120P00048000 P 01/20/17 48.0 0.00 0.46
CMA 170120P00049000 P 01/20/17 49.0 0.00 0.49
CMA 170120P00050000 P 01/20/17 50.0 0.01 0.24
CMA 170120P00052500 P 01/20/17 52.5 0.00 0.50
CMA 170120P00055000 P 01/20/17 55.0 0.01 0.25
CMA 170120P00057500 P 01/20/17 57.5 0.20 0.37
CMA 170120P00060000 P 01/20/17 60.0 0.35 0.51
CMA 170120P00065000 P 01/20/17 65.0 1.03 1.24
CMA 170120P00070000 P 01/20/17 70.0 2.80 3.05
CMA 170120P00075000 P 01/20/17 75.0 6.05 6.30
CMA 170120P00080000 P 01/20/17 80.0 10.20 11.50
CMA 170421C00023000 C 04/21/17 23.0 44.55 48.25
CMA 170421C00024000 C 04/21/17 24.0 43.50 47.65
CMA 170421C00025000 C 04/21/17 25.0 42.50 46.80
CMA 170421C00026000 C 04/21/17 26.0 41.50 45.80
CMA 170421C00027000 C 04/21/17 27.0 40.50 44.65
CMA 170421C00028000 C 04/21/17 28.0 39.50 43.65
CMA 170421C00029000 C 04/21/17 29.0 38.50 42.65
CMA 170421C00030000 C 04/21/17 30.0 37.50 41.65
CMA 170421C00031000 C 04/21/17 31.0 36.55 40.65
CMA 170421C00032000 C 04/21/17 32.0 35.55 39.45
CMA 170421C00033000 C 04/21/17 33.0 34.90 38.30
CMA 170421C00034000 C 04/21/17 34.0 33.90 37.35
CMA 170421C00035000 C 04/21/17 35.0 33.00 35.70
CMA 170421C00036000 C 04/21/17 36.0 32.70 34.70
CMA 170421C00037000 C 04/21/17 37.0 31.70 33.65
CMA 170421C00038000 C 04/21/17 38.0 30.65 32.70
CMA 170421C00039000 C 04/21/17 39.0 29.65 31.65
CMA 170421C00040000 C 04/21/17 40.0 28.70 30.70
CMA 170421C00041000 C 04/21/17 41.0 27.75 29.75
CMA 170421C00042000 C 04/21/17 42.0 26.80 28.70
CMA 170421C00043000 C 04/21/17 43.0 25.75 27.75
CMA 170421C00044000 C 04/21/17 44.0 24.75 26.80
CMA 170421C00045000 C 04/21/17 45.0 23.70 25.85
CMA 170421C00046000 C 04/21/17 46.0 22.80 24.85
CMA 170421C00047000 C 04/21/17 47.0 21.60 23.85
CMA 170421C00048000 C 04/21/17 48.0 20.95 22.95
CMA 170421C00049000 C 04/21/17 49.0 19.90 22.00
CMA 170421C00050000 C 04/21/17 50.0 19.05 20.80
CMA 170421C00052500 C 04/21/17 52.5 15.55 19.35
CMA 170421C00055000 C 04/21/17 55.0 14.55 16.10
CMA 170421C00057500 C 04/21/17 57.5 12.85 13.70
CMA 170421C00060000 C 04/21/17 60.0 11.00 11.60
CMA 170421C00065000 C 04/21/17 65.0 7.55 7.90
CMA 170421C00070000 C 04/21/17 70.0 4.70 5.00
CMA 170421C00075000 C 04/21/17 75.0 2.74 2.95
CMA 170421C00080000 C 04/21/17 80.0 1.44 1.66
CMA 170421P00023000 P 04/21/17 23.0 0.00 0.13
CMA 170421P00024000 P 04/21/17 24.0 0.00 0.15
CMA 170421P00025000 P 04/21/17 25.0 0.00 0.16
CMA 170421P00026000 P 04/21/17 26.0 0.00 0.19
CMA 170421P00027000 P 04/21/17 27.0 0.00 0.22
CMA 170421P00028000 P 04/21/17 28.0 0.00 0.27
CMA 170421P00029000 P 04/21/17 29.0 0.00 0.30
CMA 170421P00030000 P 04/21/17 30.0 0.00 0.31
CMA 170421P00031000 P 04/21/17 31.0 0.00 0.34
CMA 170421P00032000 P 04/21/17 32.0 0.00 0.40
CMA 170421P00033000 P 04/21/17 33.0 0.00 0.44
CMA 170421P00034000 P 04/21/17 34.0 0.00 0.48
CMA 170421P00035000 P 04/21/17 35.0 0.00 0.50
CMA 170421P00036000 P 04/21/17 36.0 0.01 0.50
CMA 170421P00037000 P 04/21/17 37.0 0.00 0.50
CMA 170421P00038000 P 04/21/17 38.0 0.00 0.50
CMA 170421P00039000 P 04/21/17 39.0 0.00 0.50
CMA 170421P00040000 P 04/21/17 40.0 0.00 0.50
CMA 170421P00041000 P 04/21/17 41.0 0.01 0.50
CMA 170421P00042000 P 04/21/17 42.0 0.00 0.50
CMA 170421P00043000 P 04/21/17 43.0 0.01 0.50
CMA 170421P00044000 P 04/21/17 44.0 0.01 0.50
CMA 170421P00045000 P 04/21/17 45.0 0.10 0.50
CMA 170421P00046000 P 04/21/17 46.0 0.07 0.48
CMA 170421P00047000 P 04/21/17 47.0 0.16 0.50
CMA 170421P00048000 P 04/21/17 48.0 0.29 0.42
CMA 170421P00049000 P 04/21/17 49.0 0.33 0.47
CMA 170421P00050000 P 04/21/17 50.0 0.38 0.51
CMA 170421P00052500 P 04/21/17 52.5 0.55 0.72
CMA 170421P00055000 P 04/21/17 55.0 0.76 0.99
CMA 170421P00057500 P 04/21/17 57.5 1.10 1.26
CMA 170421P00060000 P 04/21/17 60.0 1.49 1.73
CMA 170421P00065000 P 04/21/17 65.0 2.90 3.15
CMA 170421P00070000 P 04/21/17 70.0 5.00 5.25
CMA 170421P00075000 P 04/21/17 75.0 7.95 8.20
CMA 170421P00080000 P 04/21/17 80.0 11.25 11.95
CMA 170721C00035000 C 07/21/17 35.0 32.90 35.75
CMA 170721C00040000 C 07/21/17 40.0 28.00 31.60
CMA 170721C00045000 C 07/21/17 45.0 23.25 26.10
CMA 170721C00050000 C 07/21/17 50.0 18.75 21.30
CMA 170721C00052500 C 07/21/17 52.5 17.30 19.05
CMA 170721C00055000 C 07/21/17 55.0 14.60 16.95
CMA 170721C00057500 C 07/21/17 57.5 13.55 14.95
CMA 170721C00060000 C 07/21/17 60.0 11.70 12.85
CMA 170721C00062500 C 07/21/17 62.5 10.40 10.85
CMA 170721C00065000 C 07/21/17 65.0 8.90 9.25
CMA 170721C00067500 C 07/21/17 67.5 7.45 7.75
CMA 170721C00070000 C 07/21/17 70.0 5.95 6.55
CMA 170721C00075000 C 07/21/17 75.0 3.80 4.35
CMA 170721C00080000 C 07/21/17 80.0 2.49 2.80
CMA 170721C00085000 C 07/21/17 85.0 1.26 1.76
CMA 170721P00035000 P 07/21/17 35.0 0.01 0.50
CMA 170721P00040000 P 07/21/17 40.0 0.11 0.61
CMA 170721P00045000 P 07/21/17 45.0 0.35 0.85
CMA 170721P00050000 P 07/21/17 50.0 0.82 1.07
CMA 170721P00052500 P 07/21/17 52.5 1.07 1.54
CMA 170721P00055000 P 07/21/17 55.0 1.52 1.76
CMA 170721P00057500 P 07/21/17 57.5 1.95 2.45
CMA 170721P00060000 P 07/21/17 60.0 2.59 3.05
CMA 170721P00062500 P 07/21/17 62.5 3.30 3.65
CMA 170721P00065000 P 07/21/17 65.0 4.20 4.75
CMA 170721P00067500 P 07/21/17 67.5 5.25 5.65
CMA 170721P00070000 P 07/21/17 70.0 6.50 7.10
CMA 170721P00075000 P 07/21/17 75.0 9.25 9.75
CMA 170721P00080000 P 07/21/17 80.0 12.60 13.70
CMA 170721P00085000 P 07/21/17 85.0 16.40 17.60
CMA 180119C00018000 C 01/19/18 18.0 49.75 53.55
CMA 180119C00020000 C 01/19/18 20.0 47.50 51.50
CMA 180119C00023000 C 01/19/18 23.0 44.50 48.50
CMA 180119C00025000 C 01/19/18 25.0 42.70 46.60
CMA 180119C00028000 C 01/19/18 28.0 39.75 43.55
CMA 180119C00030000 C 01/19/18 30.0 37.75 40.15
CMA 180119C00033000 C 01/19/18 33.0 34.85 38.55
CMA 180119C00035000 C 01/19/18 35.0 32.70 36.60
CMA 180119C00038000 C 01/19/18 38.0 30.05 33.55
CMA 180119C00040000 C 01/19/18 40.0 28.60 31.55
CMA 180119C00042000 C 01/19/18 42.0 26.75 29.75
CMA 180119C00045000 C 01/19/18 45.0 24.90 27.20
CMA 180119C00047000 C 01/19/18 47.0 22.30 25.30
CMA 180119C00050000 C 01/19/18 50.0 19.80 22.80
CMA 180119C00052500 C 01/19/18 52.5 17.55 20.75
CMA 180119C00055000 C 01/19/18 55.0 15.90 19.00
CMA 180119C00057500 C 01/19/18 57.5 15.40 17.00
CMA 180119C00060000 C 01/19/18 60.0 12.40 15.35
CMA 180119C00065000 C 01/19/18 65.0 9.95 11.75
CMA 180119C00070000 C 01/19/18 70.0 7.20 9.15
CMA 180119C00075000 C 01/19/18 75.0 5.05 7.05
CMA 180119C00080000 C 01/19/18 80.0 3.50 5.10
CMA 180119C00085000 C 01/19/18 85.0 2.20 3.90
CMA 180119P00018000 P 01/19/18 18.0 0.00 0.27
CMA 180119P00020000 P 01/19/18 20.0 0.00 0.35
CMA 180119P00023000 P 01/19/18 23.0 0.00 0.25
CMA 180119P00025000 P 01/19/18 25.0 0.00 0.58
CMA 180119P00028000 P 01/19/18 28.0 0.01 0.75
CMA 180119P00030000 P 01/19/18 30.0 0.03 0.83
CMA 180119P00033000 P 01/19/18 33.0 0.00 1.00
CMA 180119P00035000 P 01/19/18 35.0 0.02 1.19
CMA 180119P00038000 P 01/19/18 38.0 0.16 1.15
CMA 180119P00040000 P 01/19/18 40.0 0.32 1.30
CMA 180119P00042000 P 01/19/18 42.0 0.49 1.49
CMA 180119P00045000 P 01/19/18 45.0 0.83 1.71
CMA 180119P00047000 P 01/19/18 47.0 1.11 2.05
CMA 180119P00050000 P 01/19/18 50.0 1.60 2.34
CMA 180119P00052500 P 01/19/18 52.5 1.57 3.70
CMA 180119P00055000 P 01/19/18 55.0 2.36 3.75
CMA 180119P00057500 P 01/19/18 57.5 2.71 5.00
CMA 180119P00060000 P 01/19/18 60.0 3.80 5.00
CMA 180119P00065000 P 01/19/18 65.0 5.45 6.95
CMA 180119P00070000 P 01/19/18 70.0 7.85 9.35
CMA 180119P00075000 P 01/19/18 75.0 10.15 12.70
CMA 180119P00080000 P 01/19/18 80.0 13.15 15.85
CMA 180119P00085000 P 01/19/18 85.0 17.15 19.90
CMA 190118C00025000 C 01/18/19 25.0 42.65 46.50
CMA 190118C00028000 C 01/18/19 28.0 39.60 43.55
CMA 190118C00030000 C 01/18/19 30.0 38.10 41.45
CMA 190118C00033000 C 01/18/19 33.0 34.90 38.25
CMA 190118C00035000 C 01/18/19 35.0 33.10 37.00
CMA 190118C00038000 C 01/18/19 38.0 30.30 34.40
CMA 190118C00040000 C 01/18/19 40.0 28.70 32.50
CMA 190118C00043000 C 01/18/19 43.0 26.10 30.20
CMA 190118C00045000 C 01/18/19 45.0 24.50 28.50
CMA 190118C00047000 C 01/18/19 47.0 23.10 27.00
CMA 190118C00050000 C 01/18/19 50.0 20.70 24.80
CMA 190118C00052500 C 01/18/19 52.5 18.90 23.00
CMA 190118C00055000 C 01/18/19 55.0 17.30 21.20
CMA 190118C00057500 C 01/18/19 57.5 15.70 19.60
CMA 190118C00060000 C 01/18/19 60.0 14.65 18.10
CMA 190118C00065000 C 01/18/19 65.0 11.30 15.25
CMA 190118C00070000 C 01/18/19 70.0 9.20 13.00
CMA 190118C00075000 C 01/18/19 75.0 7.75 10.05
CMA 190118C00080000 C 01/18/19 80.0 5.90 8.20
CMA 190118C00085000 C 01/18/19 85.0 4.60 6.70
CMA 190118C00090000 C 01/18/19 90.0 3.55 5.45
CMA 190118P00025000 P 01/18/19 25.0 0.00 1.00
CMA 190118P00028000 P 01/18/19 28.0 0.10 1.10
CMA 190118P00030000 P 01/18/19 30.0 0.31 1.25
CMA 190118P00033000 P 01/18/19 33.0 0.80 1.52
CMA 190118P00035000 P 01/18/19 35.0 0.90 1.75
CMA 190118P00038000 P 01/18/19 38.0 1.00 2.15
CMA 190118P00040000 P 01/18/19 40.0 1.17 2.46
CMA 190118P00043000 P 01/18/19 43.0 1.62 2.98
CMA 190118P00045000 P 01/18/19 45.0 2.32 3.20
CMA 190118P00047000 P 01/18/19 47.0 2.50 4.10
CMA 190118P00050000 P 01/18/19 50.0 3.10 4.75
CMA 190118P00052500 P 01/18/19 52.5 3.20 5.65
CMA 190118P00055000 P 01/18/19 55.0 4.50 6.30
CMA 190118P00057500 P 01/18/19 57.5 4.70 7.25
CMA 190118P00060000 P 01/18/19 60.0 6.05 8.25
CMA 190118P00065000 P 01/18/19 65.0 8.00 10.25
CMA 190118P00070000 P 01/18/19 70.0 10.05 13.10
CMA 190118P00075000 P 01/18/19 75.0 12.80 16.00
CMA 190118P00080000 P 01/18/19 80.0 15.80 19.00
CMA 190118P00085000 P 01/18/19 85.0 19.15 22.35
CMA 190118P00090000 P 01/18/19 90.0 22.75 26.35

OPRA data is delayed 15 minutes.